Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 30, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230330 1476.50 1483.50 1471.00 1474.50 -2.75 105,996 277,684 +643 Hover/Click
Jul23 230330 1450.00 1454.00 1445.00 1447.00 -3.75 63,756 202,457 +6,377 Hover/Click
Aug23 230330 1401.50 1405.25 1396.75 1400.75 -1.75 5,919 21,572 +584 Hover/Click
Sep23 230330 1329.25 1334.00 1326.25 1331.75 +1.00 3,242 17,405 +407 Hover/Click
Nov23 230330 1302.00 1305.50 1297.75 1303.50 +1.00 27,074 158,591 -685 Hover/Click
Jan24 230330 1308.00 1311.00 1303.25 1309.25 +1.00 3,553 18,869 +359 Hover/Click
Mar24 230330 1302.75 1306.75 1299.00 1304.75 -0.25 1,514 17,292 +32 Hover/Click
May24 230330 1304.50 1309.75 1300.75 1306.50 -1.25 1,345 8,217 +361 Hover/Click
Jul24 230330 1309.50 1311.75 1304.00 1309.25 -0.75 366 2,980 +5 Hover/Click
Aug24 230330 1294.25 1294.25 1294.25 1294.25 -0.50 0 14 +0 Hover/Click
Sep24 230330 1266.25 1266.25 1266.25 1266.25 -0.50 0 163 +0 Hover/Click
Nov24 230330 1241.00 1244.50 1238.75 1243.50 +1.00 208 5,514 +33 Hover/Click
Jan25 230330 1243.25 1243.25 1243.25 1243.25 +1.00 27 52 +17 Hover/Click
Mar25 230330 1232.00 1232.00 1232.00 1232.00 -2.50 0 2 +0 Hover/Click
Total Volume and Open Interest 213,052 731,606 +8,173  
Soybean Meal(CBOT) Weekly Monthly
May23 230330 458.00 465.00 456.70 459.90 +1.70 51,705 146,461 -2,997 Hover/Click
Jul23 230330 453.50 459.20 452.20 454.90 +1.10 34,751 126,796 +1,747 Hover/Click
Aug23 230330 443.20 448.30 441.80 444.60 +1.20 4,978 19,126 +138 Hover/Click
Sep23 230330 430.00 434.70 428.60 431.90 +1.60 4,567 23,594 +748 Hover/Click
Oct23 230330 419.30 422.60 417.40 420.00 +1.10 2,701 16,179 +287 Hover/Click
Dec23 230330 415.10 419.70 414.40 417.10 +1.30 11,677 62,009 +213 Hover/Click
Jan24 230330 409.90 414.20 409.10 411.60 +1.30 2,374 10,814 +215 Hover/Click
Mar24 230330 398.70 403.30 398.60 401.00 +1.30 659 7,670 -90 Hover/Click
May24 230330 392.60 396.90 392.50 395.00 +1.50 701 2,713 +219 Hover/Click
Jul24 230330 393.70 395.00 391.50 393.50 +1.90 207 1,362 +10 Hover/Click
Total Volume and Open Interest 114,580 418,121 +584  
Soybean Oil(CBOT) Weekly Monthly
May23 230330 55.21 55.69 54.20 54.37 -1.01 44,878 146,807 -1,484 Hover/Click
Jul23 230330 55.25 55.77 54.39 54.57 -0.89 27,395 124,112 +3,034 Hover/Click
Aug23 230330 54.79 55.32 54.06 54.26 -0.74 7,905 37,792 +1,259 Hover/Click
Sep23 230330 54.30 54.83 53.66 53.88 -0.64 4,458 30,436 +46 Hover/Click
Oct23 230330 53.61 54.34 53.24 53.44 -0.59 3,576 22,676 +510 Hover/Click
Dec23 230330 53.72 54.11 53.04 53.24 -0.56 9,570 74,280 +706 Hover/Click
Jan24 230330 53.71 54.00 52.97 53.19 -0.51 2,432 12,475 -133 Hover/Click
Mar24 230330 53.80 53.93 52.96 53.18 -0.50 1,465 9,959 +605 Hover/Click
May24 230330 53.81 53.94 52.98 53.18 -0.49 610 4,257 +251 Hover/Click
Jul24 230330 53.57 53.99 53.04 53.25 -0.49 68 2,809 -12 Hover/Click
Total Volume and Open Interest 102,454 470,593 +4,800  
Canola(WCE) Weekly Monthly
May23 230330 770.0 780.9 761.0 764.6 -5.4 14,488 102,582 -3,850 Hover/Click
Jul23 230330 750.5 762.0 743.0 745.7 -6.4 12,448 107,662 +3,052 Hover/Click
Nov23 230330 724.5 733.7 715.9 717.9 -7.1 4,755 79,472 +592 Hover/Click
Jan24 230330 723.1 736.6 720.1 721.3 -7.4 289 5,042 -12 Hover/Click
Mar24 230330 730.7 740.2 723.4 724.9 -7.3 72 1,627 +61 Hover/Click
May24 230330 725.6 725.6 720.5 722.0 -7.8 0 4 +0 Hover/Click
Total Volume and Open Interest 32,052 296,548 -157  
Corn(CBOT) Weekly Monthly
May23 230330 649.75 654.75 648.00 649.50 -1.00 156,693 449,550 -11,333 Hover/Click
Jul23 230330 629.50 632.50 626.25 627.25 -3.25 104,472 373,548 +88 Hover/Click
Sep23 230330 577.75 580.75 576.50 576.75 -2.50 27,556 177,416 +2,473 Hover/Click
Dec23 230330 570.00 572.00 566.50 567.00 -3.50 40,963 273,426 -220 Hover/Click
Mar24 230330 577.00 580.00 573.75 574.50 -4.00 4,219 31,936 +374 Hover/Click
May24 230330 581.50 584.00 578.50 579.00 -4.25 921 8,810 -83 Hover/Click
Jul24 230330 582.00 584.75 579.00 579.50 -4.75 696 5,876 +161 Hover/Click
Sep24 230330 553.50 554.75 551.75 552.25 -1.75 227 1,914 +70 Hover/Click
Dec24 230330 542.00 543.50 540.50 541.75 -1.00 599 13,421 +158 Hover/Click
Mar25 230330 547.50 549.25 547.50 548.75 -0.50 0 230 +0 Hover/Click
Total Volume and Open Interest 336,378 1,337,560 -8,326  
Wheat(CBOT) Weekly Monthly
May23 230330 705.25 710.00 690.25 692.25 -12.50 77,189 179,889 -1,256 Hover/Click
Jul23 230330 716.50 721.25 702.50 704.50 -11.75 34,255 107,701 +475 Hover/Click
Sep23 230330 727.75 732.25 714.50 716.75 -10.75 13,286 35,804 +901 Hover/Click
Dec23 230330 742.75 749.25 732.50 734.25 -10.25 10,352 40,522 +911 Hover/Click
Mar24 230330 752.50 759.75 744.50 746.50 -9.00 1,616 6,967 +102 Hover/Click
May24 230330 757.50 761.25 747.75 749.75 -7.75 581 1,674 +58 Hover/Click
Total Volume and Open Interest 137,929 375,323 +1,397  
Wheat(KCBT) Weekly Monthly
May23 230330 870.50 881.25 865.25 871.50 +1.00 29,093 72,653 -3,265 Hover/Click
Jul23 230330 856.00 866.50 851.50 858.00 +1.00 19,546 53,422 +244 Hover/Click
Sep23 230330 853.00 862.00 848.00 853.75 +1.00 6,435 20,043 +4 Hover/Click
Dec23 230330 852.75 862.25 848.75 854.25 +1.50 3,999 21,053 +456 Hover/Click
Mar24 230330 848.50 858.00 845.50 851.00 +1.75 313 1,893 -23 Hover/Click
May24 230330 842.50 847.25 837.50 842.50 +2.75 95 263 +25 Hover/Click
Jul24 230330 801.50 809.25 798.50 805.00 +4.25 143 523 -9 Hover/Click
Total Volume and Open Interest 59,661 169,993 -2,556  
Wheat(MGE) Weekly Monthly
May23 230330 878.00 882.00 872.75 879.75 +1.75 6,126 27,461 -119 Hover/Click
Jul23 230330 879.00 884.50 875.00 881.00 +1.50 3,701 16,194 +529 Hover/Click
Sep23 230330 876.50 883.50 874.75 880.50 +2.00 2,264 14,643 +1,034 Hover/Click
Dec23 230330 876.50 884.75 876.00 882.75 +3.75 689 5,166 +99 Hover/Click
Mar24 230330 879.50 882.00 875.50 882.00 +5.75 1 201 +0 Hover/Click
May24 230330 871.00 871.00 871.00 871.00 +2.25 0 29 +0 Hover/Click
Total Volume and Open Interest 12,783 63,724 +1,544  
Oats(CBOT) Weekly Monthly
May23 230330 374.50 378.00 370.25 372.75 -3.25 565 2,662 +62 Hover/Click
Jul23 230330 364.00 368.25 361.25 365.50 unch 90 771 +3 Hover/Click
Sep23 230330 363.00 363.50 358.25 363.50 +0.50 32 258 -8 Hover/Click
Dec23 230330 369.75 370.75 367.25 370.75 +0.75 36 464 +3 Hover/Click
Total Volume and Open Interest 728 4,179 +65  
Rough Rice(CBOT) Weekly Monthly
May23 230330 17.70 17.74 17.57 17.60 -0.10 369 4,036 -60 Hover/Click
Jul23 230330 17.75 17.82 17.74 17.77 -0.02 39 908 +21 Hover/Click
Sep23 230330 15.86 15.92 15.68 15.68 -0.25 33 2,684 +23 Hover/Click
Nov23 230330 16.11 16.15 15.89 15.89 -0.25 14 284 +12 Hover/Click
Total Volume and Open Interest 455 7,923 -4  
Live Cattle(CME) Weekly Monthly
Apr23 230330 165.750 167.650 165.750 167.550 +1.720 7,487 34,634 -1,288 Hover/Click
Jun23 230330 159.580 161.080 159.550 161.000 +1.350 20,224 128,728 +2,583 Hover/Click
Aug23 230330 159.450 160.400 159.380 160.350 +0.900 8,116 72,295 +825 Hover/Click
Oct23 230330 163.880 164.685 163.850 164.630 +0.730 6,281 32,827 +206 Hover/Click
Dec23 230330 168.700 169.650 168.685 169.550 +0.800 4,428 26,142 +489 Hover/Click
Feb24 230330 171.850 173.300 171.850 173.050 +1.065 2,435 8,927 +393 Hover/Click
Total Volume and Open Interest 50,085 309,399 +3,670  
Feeder Cattle(CME) Weekly Monthly
Mar23 230330 192.200 192.485 192.150 192.400 +0.950 955 2,820 +406 Hover/Click
Apr23 230330 198.285 199.950 197.830 199.900 +1.700 2,685 8,653 -497 Hover/Click
May23 230330 202.785 204.685 202.435 204.450 +1.915 6,645 23,762 -191 Hover/Click
Aug23 230330 218.950 221.130 218.830 220.700 +1.750 3,052 15,947 +566 Hover/Click
Sep23 230330 221.500 223.485 221.350 223.130 +1.780 553 4,730 +99 Hover/Click
Oct23 230330 223.050 225.000 223.050 224.630 +1.580 279 2,080 +22 Hover/Click
Nov23 230330 224.235 225.685 223.850 225.400 +1.600 189 1,277 +62 Hover/Click
Total Volume and Open Interest 14,412 60,065 +492  
Lean Hogs(CME) Weekly Monthly
Apr23 230330 76.780 77.300 76.350 76.450 -0.330 5,738 29,026 -463 Hover/Click
May23 230330 84.350 85.000 83.850 84.750 +0.320 100 1,860 +18  
Jun23 230330 91.000 92.030 90.530 91.600 +0.770 14,657 93,342 +586 Hover/Click
Jul23 230330 92.980 93.980 92.730 93.580 +0.650 5,790 22,340 +637 Hover/Click
Aug23 230330 93.230 94.180 93.030 93.780 +0.550 5,002 25,702 +106 Hover/Click
Oct23 230330 83.550 84.530 83.530 84.100 +0.450 3,114 26,098 +406 Hover/Click
Dec23 230330 78.700 79.650 78.700 79.050 +0.320 1,061 15,370 +263 Hover/Click
Feb24 230330 82.800 83.300 81.980 82.400 +0.070 167 6,443 +51 Hover/Click
Total Volume and Open Interest 35,696 222,064 +1,627  
Class III Milk(CME) Weekly Monthly
Mar23 230330 18.07 18.07 18.06 18.07 +0.01 52 4,993 -22 Hover/Click
Apr23 230330 19.65 19.67 19.39 19.46 -0.04 867 4,997 -353 Hover/Click
May23 230330 18.63 18.75 18.54 18.61 +0.11 663 3,952 +283 Hover/Click
Jun23 230330 18.63 18.74 18.56 18.60 +0.13 679 3,091 +481 Hover/Click
Jul23 230330 19.04 19.10 19.01 19.01 +0.08 82 1,700 +42 Hover/Click
Aug23 230330 19.45 19.53 19.38 19.38 +0.06 53 1,229 +36 Hover/Click
Sep23 230330 19.64 19.70 19.64 19.64 +0.08 47 1,329 +35 Hover/Click
Oct23 230330 19.66 19.71 19.66 19.70 +0.08 9 995 +9 Hover/Click
Nov23 230330 19.65 19.69 19.65 19.69 +0.11 10 891 +2 Hover/Click
Dec23 230330 19.28 19.29 19.28 19.28 +0.04 6 746 +3 Hover/Click
Jan24 230330 18.95 18.95 18.95 18.95 unch 2 126 +2 Hover/Click
Feb24 230330 18.90 18.90 18.90 18.90 unch 3 139 +0 Hover/Click
Mar24 230330 18.85 18.85 18.85 18.85 unch 1 186 +0 Hover/Click
Total Volume and Open Interest 2,474 24,498 +518  
Cocoa(ICE) Weekly Monthly
May23 230330 2873 2927 2848 2917 +37 21,729 128,350 +3,318 Hover/Click
Jul23 230330 2846 2891 2822 2883 +30 17,596 114,391 +8,339 Hover/Click
Sep23 230330 2825 2867 2807 2862 +32 5,538 50,687 +198 Hover/Click
Dec23 230330 2789 2827 2778 2822 +31 2,594 54,133 +488 Hover/Click
Mar24 230330 2738 2772 2730 2766 +28 1,830 25,477 +831 Hover/Click
May24 230330 2707 2749 2706 2741 +27 219 5,622 +25 Hover/Click
Jul24 230330 2693 2730 2688 2721 +28 53 5,278 -2 Hover/Click
Total Volume and Open Interest 49,600 387,280 +13,224  
Coffee "C"(ICE) Weekly Monthly
May23 230330 171.00 172.50 168.15 169.80 +0.10 25,133 69,057 -3,091 Hover/Click
Jul23 230330 170.15 171.45 167.35 169.00 +0.05 15,918 50,689 +2,765 Hover/Click
Sep23 230330 169.25 169.95 166.15 167.75 unch 5,142 34,419 +904 Hover/Click
Dec23 230330 167.85 168.60 165.00 166.60 +0.05 4,299 27,530 +179 Hover/Click
Mar24 230330 168.45 168.45 165.00 166.65 +0.20 2,099 9,311 +111 Hover/Click
May24 230330 166.85 168.40 166.00 167.55 +0.15 1,502 6,737 +354 Hover/Click
Total Volume and Open Interest 55,262 202,429 +1,535  
Orange Juice(ICE) Weekly Monthly
May23 230330 266.00 271.45 258.60 266.30 +3.90 452 7,772 -42 Hover/Click
Jul23 230330 254.95 256.05 247.00 252.95 +0.85 210 1,191 +79 Hover/Click
Sep23 230330 244.95 244.95 241.00 242.80 +0.90 30 463 -10 Hover/Click
Nov23 230330 234.95 235.00 232.90 233.85 +0.95 6 122 +4 Hover/Click
Jan24 230330 225.50 225.50 224.60 224.60 +1.15 2 10 +2 Hover/Click
Mar24 230330 213.50 213.65 213.50 213.65 +1.70 1 1 +1 Hover/Click
Total Volume and Open Interest 701 9,559 +34  
Sugar #11(ICE) Weekly Monthly
May23 230330 21.30 22.00 21.30 21.96 +0.71 102,713 331,345 -14,149 Hover/Click
Jul23 230330 20.88 21.54 20.86 21.50 +0.68 77,712 270,002 +8,893 Hover/Click
Oct23 230330 20.56 21.18 20.56 21.14 +0.61 26,796 135,407 -126 Hover/Click
Mar24 230330 20.50 21.03 20.48 20.99 +0.53 7,681 107,304 -277 Hover/Click
May24 230330 19.50 19.85 19.44 19.81 +0.38 1,926 30,709 +419 Hover/Click
Jul24 230330 18.70 19.05 18.70 19.01 +0.32 1,153 27,528 +181 Hover/Click
Oct24 230330 18.28 18.58 18.28 18.52 +0.27 687 20,291 +71 Hover/Click
Mar25 230330 18.23 18.51 18.23 18.44 +0.25 359 14,817 +157 Hover/Click
May25 230330 17.64 17.82 17.59 17.74 +0.22 358 6,630 +37 Hover/Click
Total Volume and Open Interest 219,789 948,848 -4,629  
London Cocoa(LCE) Weekly Monthly
May23 230330 2117 2135 2084 2130 +9 6,371 77,648 -104 Hover/Click
Jul23 230330 2124 2138 2092 2135 +11 4,888 57,768 +703 Hover/Click
Sep23 230330 2110 2127 2088 2123 +12 3,016 46,940 +306 Hover/Click
Dec23 230330 2057 2072 2042 2068 +11 1,659 50,472 +372 Hover/Click
Mar24 230330 2002 2015 1991 2010 +6 1,495 39,614 +368 Hover/Click
May24 230330 1978 1992 1974 1988 +2 209 11,100 +73 Hover/Click
Jul24 230330 1963 1978 1963 1974 +1 10 5,204 +7 Hover/Click
Total Volume and Open Interest 17,655 293,579 +1,732  
London Sugar(LCE) Weekly Monthly
May23 230330 620.00 634.80 618.90 630.70 +12.30 9,719 36,859 -2,271 Hover/Click
Aug23 230330 606.00 619.20 605.30 615.60 +11.10 7,014 26,998 +1,286 Hover/Click
Oct23 230330 589.30 603.50 589.30 600.30 +12.30 2,422 13,871 +665 Hover/Click
Dec23 230330 575.90 588.90 575.90 586.90 +13.00 799 7,669 -163 Hover/Click
Mar24 230330 563.00 576.00 563.00 574.90 +13.80 379 5,383 +161 Hover/Click
Total Volume and Open Interest 20,501 92,663 -208  
Cotton(ICE) Weekly Monthly
May23 230330 82.68 83.95 82.05 83.50 +0.74 22,288 85,465 -2,306 Hover/Click
Jul23 230330 83.10 84.14 82.45 83.87 +0.67 11,798 51,009 +202 Hover/Click
Oct23 230330 84.19 84.19 84.19 84.19 +0.89 0 16 +0 Hover/Click
Dec23 230330 83.25 84.05 82.74 83.88 +0.63 6,189 50,761 +623 Hover/Click
Mar24 230330 82.97 83.69 82.47 83.57 +0.65 895 5,386 +25 Hover/Click
May24 230330 82.58 83.14 82.06 83.10 +0.56 357 1,743 +92 Hover/Click
Total Volume and Open Interest 41,756 198,792 -1,261  
Crude Oil(NYM) Weekly Monthly
May23 230330 72.98 74.63 72.61 74.37 +1.40 312,669 298,763 -8,970 Hover/Click
Jun23 230330 73.07 74.72 72.76 74.48 +1.36 133,994 259,966 +13,912 Hover/Click
Jul23 230330 73.00 74.63 72.70 74.41 +1.35 76,910 226,904 +6,515 Hover/Click
Aug23 230330 72.77 74.34 72.48 74.13 +1.32 31,553 77,974 +3,847 Hover/Click
Sep23 230330 72.37 73.92 72.15 73.73 +1.28 35,611 142,287 +33 Hover/Click
Oct23 230330 72.06 73.48 71.91 73.27 +1.22 9,361 71,205 +598 Hover/Click
Nov23 230330 71.58 73.00 71.58 72.83 +1.17 6,341 35,077 +598 Hover/Click
Dec23 230330 71.19 72.61 71.00 72.41 +1.12 58,778 216,519 +193 Hover/Click
Jan24 230330 70.80 72.17 70.80 72.00 +1.07 2,944 39,805 +537 Hover/Click
Feb24 230330 70.60 71.66 70.60 71.61 +1.02 2,190 22,610 +93 Hover/Click
Mar24 230330 70.23 71.42 70.23 71.25 +0.97 7,061 29,533 +20 Hover/Click
Apr24 230330 70.00 70.92 70.00 70.92 +0.94 1,141 17,298 -125 Hover/Click
May24 230330 70.62 70.62 70.62 70.62 +0.89 2,800 15,472 +1,572 Hover/Click
Jun24 230330 69.42 70.51 69.21 70.33 +0.89 18,014 76,048 +206 Hover/Click
Jul24 230330 70.01 70.01 70.01 70.01 +0.86 501 10,194 +20 Hover/Click
Aug24 230330 69.70 69.70 69.70 69.70 +0.82 446 9,234 -216 Hover/Click
Total Volume and Open Interest 727,604 1,805,944 +20,137  
e-miNY Crude Oil(NYM)
May23 230330 72.925 74.600 72.625 74.375 +1.400 12,505 4,009 +446  
Jun23 230330 72.975 74.700 72.775 74.500 +1.375 572 892 -42  
Jul23 230330 72.925 74.600 72.725 74.400 +1.350 187 149 +9  
Aug23 230330 72.825 74.325 72.525 74.125 +1.325 9 49 -1  
Sep23 230330 72.475 73.900 72.475 73.725 +1.275 14 57 +0  
Oct23 230330 73.275 73.275 73.275 73.275 +1.225 0 6 +0  
Nov23 230330 71.900 72.825 71.900 72.825 +1.175 2 16 +0  
Dec23 230330 71.000 72.575 71.000 72.400 +1.100 39 316 -5  
Jan24 230330 72.000 72.000 72.000 72.000 +1.075 0 9 +0  
Feb24 230330 71.600 71.600 71.600 71.600 +1.000 0 14 +0  
Total Volume and Open Interest 13,330 5,605 +408  
NY Harbor ULSD(NYM) Weekly Monthly
Apr23 230330 264.98 268.35 262.10 262.37 -3.44 21,742 9,467 -6,192 Hover/Click
May23 230330 255.57 259.48 254.26 256.38 -0.27 73,729 90,342 +2,060 Hover/Click
Jun23 230330 250.32 253.53 248.98 251.23 +0.27 51,676 45,968 +1,981 Hover/Click
Jul23 230330 248.83 251.87 247.72 250.20 +0.64 18,688 25,398 -72 Hover/Click
Aug23 230330 248.80 251.55 247.50 249.93 +0.80 9,464 13,425 +247 Hover/Click
Sep23 230330 251.61 251.61 247.56 249.98 +0.84 5,318 15,633 +481 Hover/Click
Oct23 230330 251.58 251.58 247.66 249.94 +0.80 2,713 12,376 +228 Hover/Click
Nov23 230330 249.19 250.88 247.38 249.48 +0.64 2,248 11,180 +9 Hover/Click
Dec23 230330 247.36 250.74 246.69 248.73 +0.45 7,053 20,881 -595 Hover/Click
Jan24 230330 247.91 250.21 246.46 248.21 +0.23 872 4,022 +128 Hover/Click
Feb24 230330 248.28 249.58 245.87 247.43 unch 539 2,639 +23 Hover/Click
Mar24 230330 245.00 248.33 244.73 246.06 -0.21 496 3,120 -45 Hover/Click
Apr24 230330 245.37 245.37 243.90 244.13 -0.31 219 2,742 +38 Hover/Click
May24 230330 243.22 243.22 243.22 243.22 -0.32 143 1,337 -8 Hover/Click
Total Volume and Open Interest 195,371 269,912 -1,630  
RBOB Gasoline(NYM) Weekly Monthly
Apr23 230330 265.88 269.54 262.82 266.14 -0.67 15,321 12,176 -4,251 Hover/Click
May23 230330 262.77 266.00 259.91 263.78 +0.05 66,343 105,309 +4,142 Hover/Click
Jun23 230330 257.26 260.24 255.00 258.42 +0.50 45,278 64,521 +2,624 Hover/Click
Jul23 230330 251.77 254.77 250.00 253.28 +0.94 19,995 34,716 +2,305 Hover/Click
Aug23 230330 246.59 249.18 244.79 248.02 +1.38 9,361 13,277 -361 Hover/Click
Sep23 230330 240.35 243.25 239.41 242.39 +1.63 9,664 24,753 -174 Hover/Click
Oct23 230330 222.48 225.16 221.91 224.17 +1.41 4,138 15,564 +212 Hover/Click
Nov23 230330 217.31 219.60 216.99 218.73 +1.40 2,708 11,690 +149 Hover/Click
Dec23 230330 214.51 216.08 212.53 214.92 +1.56 3,119 13,597 +63 Hover/Click
Jan24 230330 213.56 213.70 211.30 213.21 +1.71 1,125 9,726 +134 Hover/Click
Total Volume and Open Interest 177,534 311,505 +4,878  
e-miNY RBOB Gasoline(NYM)
Apr23 230330 266.14 266.14 266.14 266.14 -0.67        
May23 230330 263.78 263.78 263.78 263.78 +0.05        
Jun23 230330 258.42 258.42 258.42 258.42 +0.50 0 2 +0  
Jul23 230330 253.28 253.28 253.28 253.28 +0.94 0 2 +0  
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
May23 230330 2.183 2.190 2.080 2.104 -0.080 155,175 375,415 +10,082 Hover/Click
Jun23 230330 2.455 2.455 2.336 2.358 -0.090 42,053 78,129 +2,282 Hover/Click
Jul23 230330 2.729 2.729 2.611 2.639 -0.087 42,085 132,152 +5,903 Hover/Click
Aug23 230330 2.775 2.777 2.660 2.690 -0.090 14,986 45,246 +420 Hover/Click
Sep23 230330 2.742 2.744 2.626 2.656 -0.095 14,388 102,225 -567 Hover/Click
Oct23 230330 2.839 2.847 2.721 2.750 -0.095 21,840 102,541 -716 Hover/Click
Nov23 230330 3.229 3.229 3.100 3.139 -0.083 3,326 44,205 +55 Hover/Click
Dec23 230330 3.675 3.686 3.580 3.617 -0.076 3,667 39,901 -19 Hover/Click
Jan24 230330 3.866 3.885 3.794 3.825 -0.070 10,137 76,780 +571 Hover/Click
Feb24 230330 3.759 3.779 3.684 3.718 -0.068 3,913 22,910 +72 Hover/Click
Mar24 230330 3.436 3.458 3.376 3.409 -0.065 5,433 39,891 +403 Hover/Click
Apr24 230330 3.166 3.166 3.098 3.133 -0.059 5,100 47,412 +228 Hover/Click
May24 230330 3.155 3.169 3.100 3.135 -0.059 1,996 17,876 +183 Hover/Click
Jun24 230330 3.310 3.316 3.258 3.293 -0.058 1,461 6,717 +230 Hover/Click
Jul24 230330 3.445 3.465 3.407 3.440 -0.060 853 6,585 -242 Hover/Click
Aug24 230330 3.480 3.510 3.438 3.472 -0.062 745 7,631 -66 Hover/Click
Total Volume and Open Interest 341,631 1,297,917 +18,737  
Brent Crude Oil(ICE) Weekly Monthly
May23 230330 78.23 79.55 77.86 79.27 +0.99 79,541 110,731 -24,096 Hover/Click
Jun23 230330 77.48 78.85 77.18 78.60 +1.01 346,631 546,853 -11,854 Hover/Click
Jul23 230330 77.34 78.71 77.07 78.46 +1.02 156,697 322,671 +9,930 Hover/Click
Aug23 230330 77.13 78.46 76.86 78.21 +1.00 79,382 165,556 -4,796 Hover/Click
Sep23 230330 76.83 78.12 76.56 77.89 +0.98 66,894 160,804 +3,904 Hover/Click
Oct23 230330 76.46 77.74 76.23 77.51 +0.94 28,000 90,571 +2,331 Hover/Click
Nov23 230330 76.15 77.37 75.93 77.15 +0.91 18,743 80,832 +67 Hover/Click
Dec23 230330 75.80 76.99 75.58 76.79 +0.89 83,482 224,755 +2,112 Hover/Click
Jan24 230330 75.42 76.63 75.36 76.43 +0.85 7,656 43,691 -80 Hover/Click
Feb24 230330 75.56 76.23 75.56 76.09 +0.82 4,730 53,152 -1,001 Hover/Click
Mar24 230330 75.04 75.98 75.02 75.79 +0.79 7,247 41,734 +940 Hover/Click
Apr24 230330 75.49 75.49 75.49 75.49 +0.76 1,030 12,760 +281 Hover/Click
May24 230330 75.21 75.21 75.21 75.21 +0.73 863 12,957 +81 Hover/Click
Jun24 230330 74.27 75.10 73.97 74.93 +0.70 12,098 80,313 -804 Hover/Click
Total Volume and Open Interest 918,439 2,235,756 -21,394  
Gas Oil(ICE) Weekly Monthly
Apr23 230330 751.50 765.00 744.50 756.25 -6.50 48,317 74,773 -1,330 Hover/Click
May23 230330 739.50 751.50 736.00 745.50 -4.50 89,277 111,385 +1,822 Hover/Click
Jun23 230330 727.50 738.25 725.00 734.00 -2.75 65,968 83,103 +1,754 Hover/Click
Jul23 230330 722.00 732.25 720.00 729.25 -2.25 24,510 46,568 +1,019 Hover/Click
Aug23 230330 719.75 729.75 717.75 727.00 -2.25 10,834 29,868 -415 Hover/Click
Sep23 230330 718.25 728.00 716.75 725.75 -2.50 12,664 34,609 -30 Hover/Click
Oct23 230330 717.75 727.75 716.75 725.00 -2.75 3,235 23,086 -327 Hover/Click
Nov23 230330 714.75 723.50 711.75 720.75 -2.75 2,277 18,860 +163 Hover/Click
Dec23 230330 709.25 717.50 706.00 714.75 -3.00 16,280 59,764 -337 Hover/Click
Jan24 230330 705.00 714.25 703.00 711.75 -3.00 1,886 14,570 -447 Hover/Click
Total Volume and Open Interest 281,984 567,396 +2,176  
WTI Crude Oil(ICE) Weekly Monthly
May23 230330 72.89 74.61 72.63 74.37 +1.40 34,415 72,581 +236 Hover/Click
Jun23 230330 73.03 74.71 72.78 74.49 +1.37 63,685 81,648 +672 Hover/Click
Jul23 230330 73.08 74.61 72.72 74.41 +1.35 43,010 38,697 -435 Hover/Click
Aug23 230330 72.60 74.33 72.60 74.13 +1.32 21,270 21,555 +1,057 Hover/Click
Sep23 230330 72.24 73.89 72.24 73.73 +1.28 11,330 37,243 +225 Hover/Click
Oct23 230330 72.72 73.43 72.33 73.27 +1.22 3,645 12,603 +152 Hover/Click
Nov23 230330 72.48 72.95 72.48 72.83 +1.17 1,642 9,613 -65 Hover/Click
Dec23 230330 71.15 72.53 71.05 72.41 +1.12 14,928 77,291 +618 Hover/Click
Jan24 230330 71.88 72.00 71.68 72.00 +1.07 936 6,345 +178 Hover/Click
Feb24 230330 71.61 71.61 71.61 71.61 +1.02 299 3,083 +110 Hover/Click
Mar24 230330 71.25 71.25 71.25 71.25 +0.97 512 4,431 +77 Hover/Click
Apr24 230330 70.92 70.92 70.92 70.92 +0.93 56 1,257 +45 Hover/Click
May24 230330 70.62 70.62 70.62 70.62 +0.89 40 1,069 +40 Hover/Click
Jun24 230330 69.37 70.33 69.28 70.33 +0.89 2,523 15,277 +357 Hover/Click
Jul24 230330 70.01 70.01 70.01 70.01 +0.86 524 1,632 +482 Hover/Click
Aug24 230330 69.70 69.70 69.70 69.70 +0.82 115 1,006 +60 Hover/Click
Total Volume and Open Interest 201,462 450,863 +3,516  
US Dollar Index(ICE) Weekly Monthly
Jun23 230330 102.305 102.460 101.750 101.820 -0.478 10,002 30,693 +89 Hover/Click
Sep23 230330 101.860 101.860 101.580 101.580 -0.478 11 520 +1 Hover/Click
Dec23 230330 101.410 101.410 101.410 101.410 -0.477 0 5 +0 Hover/Click
Total Volume and Open Interest 10,013 31,218 +90  
Australian Dollar(CME) Weekly Monthly
Jun23 230330 67.05 67.38 66.81 67.28 +0.28 76,374 152,515 +2,559 Hover/Click
Sep23 230330 67.19 67.58 67.05 67.50 +0.29 10 435 +2 Hover/Click
Dec23 230330 67.68 67.74 67.23 67.68 +0.30 1 82 +0 Hover/Click
Total Volume and Open Interest 76,457 153,789 +2,551  
British Pound(CME) Weekly Monthly
Jun23 230330 123.35 124.14 123.14 124.13 +0.78 77,544 194,175 +5,822 Hover/Click
Sep23 230330 123.34 124.25 123.27 124.25 +0.79 89 765 +19 Hover/Click
Dec23 230330 124.32 124.32 123.30 124.32 +0.84 1 8,365 +1 Hover/Click
Total Volume and Open Interest 77,752 205,744 +5,876  
Canadian Dollar(CME) Weekly Monthly
Jun23 230330 73.85 74.09 73.73 74.07 +0.26 66,708 170,759 -1,552 Hover/Click
Sep23 230330 73.81 74.18 73.81 74.17 +0.26 44 2,292 +7 Hover/Click
Dec23 230330 74.19 74.26 73.96 74.26 +0.27 12 1,075 +7 Hover/Click
Mar24 230330 74.13 74.35 74.05 74.35 +0.28 3 130 +1 Hover/Click
Total Volume and Open Interest 66,802 175,023 -1,536  
Japanese Yen(CME) Weekly Monthly
Jun23 230330 76.18 76.52 76.08 76.38 +0.08 180,177 159,264 -2,124 Hover/Click
Sep23 230330 77.29 77.49 77.12 77.39 +0.09 82 1,790 +2 Hover/Click
Dec23 230330 78.39 78.46 78.11 78.40 +0.11 0 173 +0 Hover/Click
Total Volume and Open Interest 180,896 167,275 -2,198  
Swiss Franc(CME) Weekly Monthly
Jun23 230330 109.81 110.52 109.63 110.36 +0.56 16,071 35,338 +892 Hover/Click
Sep23 230330 111.35 111.44 110.66 111.35 +0.58 3 366 +0 Hover/Click
Dec23 230330 112.12 112.22 111.48 112.22 +0.61 2 45 +1 Hover/Click
Total Volume and Open Interest 16,076 35,749 +893  
EuroFX(CME) Weekly Monthly
Jun23 230330 108.94 109.76 108.73 109.55 +0.58 148,498 724,881 +4,651 Hover/Click
Sep23 230330 109.34 110.24 109.23 110.02 +0.58 254 5,736 +10 Hover/Click
Dec23 230330 109.75 110.58 109.62 110.39 +0.56 34 1,700 -26 Hover/Click
Total Volume and Open Interest 149,056 737,164 +4,658  
Mexican Peso(CME) Weekly Monthly
Jun23 230330 544.13 546.00 542.38 545.63 +2.00 45,408 235,395 +2,412 Hover/Click
Sep23 230330 535.75 535.75 535.75 535.75 +2.25 0 640 +0 Hover/Click
Total Volume and Open Interest 45,411 236,080 +2,411  
Brazilian Real(CME) Weekly Monthly
Apr23 230330 194.35 197.30 193.70 196.05 +2.10 23,398 19,241 -9,661  
May23 230330 193.50 196.95 192.95 195.15 +2.00 19,627 23,054 +11,020  
Jun23 230330 196.45 196.45 192.30 194.10 +2.05 40 1,744 +18 Hover/Click
Jul23 230330 193.05 193.05 193.05 193.05 +2.10 0 1 +0  
Total Volume and Open Interest 43,065 44,040 +1,377  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230330 129~260 130~110 129~130 130~050 +0~110 240,216 1,207,272 +5,622 Hover/Click
Sep23 230330 129~220 130~080 129~200 130~080 +0~100 14 57 +8 Hover/Click
Dec23 230330 130~010 130~010 130~010 130~010 +0~100       Hover/Click
Total Volume and Open Interest 240,230 1,207,329 +5,630  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230330 114~150 114~235 114~070 114~185 +0~015 1,409,929 4,186,937 +59,178 Hover/Click
Sep23 230330 115~055 115~125 114~300 115~080 +0~005 969 689 +531 Hover/Click
Dec23 230330 116~030 116~030 116~030 116~030 +0~005       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230330 109~076 109~104 109~034 109~104 +0~026 15 17 -13 Hover/Click
Jun23 230330 109~060 109~130 108~316 109~090 +0~012 961,071 4,364,564 -14,305 Hover/Click
Sep23 230330 109~250 109~250 109~250 109~250 +0~012 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230330 103~015 103~015 102~284 103~003 -0~002 4 50 -25 Hover/Click
Jun23 230330 103~055 103~095 103~011 103~050 -0~020 409,184 2,359,222 +3,018 Hover/Click
Sep23 230330 103~290 103~290 103~230 103~230 -0~041 1 39 +0 Hover/Click
Total Volume and Open Interest 409,189 2,359,311 +2,993  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230330 95.460 95.490 95.435 95.455 -0.020 37,566 198,603 +429  
Sep23 230330 95.460 95.505 95.380 95.410 -0.060 29,625 111,716 -1,036  
Dec23 230330 95.630 95.660 95.505 95.535 -0.075 38,518 103,728 +35  
Mar24 230330 95.820 95.875 95.710 95.740 -0.080 30,346 73,812 -1,123  
Jun24 230330 96.020 96.090 95.925 95.955 -0.080 27,994 96,952 -768  
Sep24 230330 96.195 96.240 96.085 96.110 -0.080 30,421 88,038 +2,418  
Dec24 230330 96.265 96.320 96.160 96.180 -0.080 30,365 101,666 -2,571  
Mar25 230330 96.315 96.370 96.210 96.225 -0.080 23,277 67,303 +3,311  
Jun25 230330 96.360 96.415 96.265 96.275 -0.075 12,243 41,615 -265  
Sep25 230330 96.415 96.455 96.320 96.330 -0.070 14,181 32,647 +2,866  
Dec25 230330 96.470 96.520 96.385 96.390 -0.060 9,095 35,872 -33  
Mar26 230330 96.515 96.550 96.425 96.440 -0.055 14,126 32,145 +5,529  
Jun26 230330 96.550 96.585 96.470 96.480 -0.050 2,751 9,601 +4  
Sep26 230330 96.595 96.620 96.510 96.520 -0.050 2,605 14,220 -183  
Dec26 230330 96.645 96.670 96.560 96.570 -0.045 1,585 15,083 +67  
Mar27 230330 96.705 96.720 96.610 96.625 -0.040 1,706 16,931 +323  
Jun27 230330 96.755 96.755 96.650 96.665 -0.040 986 7,930 -300  
Sep27 230330 96.785 96.785 96.685 96.695 -0.040 175 3,264 +0  
Total Volume and Open Interest 323,641 1,208,702 +9,116  
Ultra T-Bond(CBOT)
Mar23 230322 141~14 141~14 139~28 141~14 +1~01 178 431 -12  
Jun23 230330 139~10 140~06 138~29 139~25 +0~19 182,380 1,414,842 -1,006  
Sep23 230330 139~25 139~25 139~25 139~25 +0~19 0 2 +0  
Total Volume and Open Interest 182,380 1,414,844 -1,006  
Ultra 10-Yr T-Note(CBOT)
Mar23 230322 120~060 120~190 119~285 120~190 +0~135 260 3 -337  
Jun23 230330 120~130 120~240 120~045 120~190 +0~040 307,259 1,570,955 +12,502  
Sep23 230330 120~120 120~120 120~120 120~120 +0~040        
Total Volume and Open Interest 307,259 1,570,955 +12,502  
30 Day Federal Funds(CBOT)
Mar23 230330 95.353 95.353 95.350 95.350 unch 4,913 196,079 +1,625  
Apr23 230330 95.195 95.195 95.185 95.185 -0.005 96,507 465,098 -12,723  
May23 230330 95.085 95.090 95.055 95.065 -0.015 105,471 295,903 -2,180  
Jun23 230330 95.090 95.120 95.050 95.075 -0.020 29,572 107,803 -878  
Jul23 230330 95.125 95.170 95.075 95.105 -0.025 47,498 232,189 +5,063  
Aug23 230330 95.250 95.300 95.165 95.205 -0.050 39,901 184,202 -1,184  
Total Volume and Open Interest 377,738 1,772,917 -6,730  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230330 148.72 148.73 148.18 148.24 -0.49 1,589 13,737 -213 Hover/Click
Sep23 230330 148.24 148.24 148.24 148.24 -0.49       Hover/Click
Dec23 230330 148.14 148.14 148.14 148.14 -0.49       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230330 139.98 142.18 138.76 139.76 -0.68 57,568 202,607 -5,422  
Sep23 230330 138.50 139.30 138.50 139.30 -0.64 2 5 +2  
Dec23 230330 138.76 138.76 138.76 138.76 -0.68        
Total Volume and Open Interest 57,570 202,612 -5,420  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230330 135.63 136.77 134.76 135.22 -0.65 651,330 1,224,711 -37,491 Hover/Click
Sep23 230330 135.80 135.80 134.10 134.42 -0.61 5 46 -5 Hover/Click
Dec23 230330 134.02 134.02 134.02 134.02 -0.65       Hover/Click
Total Volume and Open Interest 651,335 1,224,757 -37,496  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230330 117.94 118.64 117.28 117.58 -0.48 452,733 1,420,020 -22,610 Hover/Click
Sep23 230330 116.89 116.89 116.89 116.89 -0.50 0 8 -1 Hover/Click
Dec23 230330 118.65 118.65 118.65 118.65 -0.48       Hover/Click
Total Volume and Open Interest 452,733 1,420,028 -22,611  
Euro-Schatz(EUREX)
Jun23 230330 105.82 106.10 105.51 105.65 -0.22 321,825 1,640,697 -82,144  
Sep23 230330 105.69 105.69 105.69 105.69 -0.22 0 2 +0  
Dec23 230330 105.65 105.65 105.65 105.65 -0.22        
Total Volume and Open Interest 321,825 1,640,699 -82,144  
3-Mth Euribor(EUREX)
Mar23 230310 97.030 97.030 97.030 97.030 unch 0 380 +0  
Jun23 230330 96.580 96.580 96.580 96.580 -0.050 0 70 +0  
Sep23 230330 96.390 96.390 96.390 96.390 -0.110 0 129 +0  
Total Volume and Open Interest 0 491 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230330 104~08 104~15 103~04 103~12 -0~18 166,069 381,898 +2,628 Hover/Click
Sep23 230330 102~20 102~20 102~20 102~20 -0~20 0 33 +0 Hover/Click
Total Volume and Open Interest 166,069 381,931 -246  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230330 96.605 96.685 96.545 96.570 -0.060 148,032 532,632 +6,241  
Sep23 230330 96.455 96.585 96.345 96.385 -0.115 104,303 521,397 +8,336  
Dec23 230330 96.530 96.710 96.410 96.460 -0.135 86,053 325,535 +2,543  
Total Volume and Open Interest 803,047 3,262,039 +10,235  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230330 96.40 96.41 96.33 96.35 -0.06 33,918 204,940 +3,119  
Sep23 230330 96.48 96.48 96.39 96.41 -0.07 16,568 135,309 -1,045  
Dec23 230330 96.53 96.54 96.42 96.44 -0.10 13,392 153,619 +1,097  
Mar24 230330 96.57 96.61 96.48 96.49 -0.09 7,769 105,850 +669  
Jun24 230330 96.62 96.65 96.52 96.54 -0.09 7,653 103,087 -437  
Sep24 230330 96.65 96.70 96.57 96.58 -0.08 7,062 76,413 -414  
Dec24 230330 96.68 96.72 96.60 96.62 -0.07 3,644 51,209 +170  
Mar25 230330 96.71 96.76 96.64 96.65 -0.07 1,916 26,557 +635  
Jun25 230330 96.68 96.68 96.68 96.68 -0.05 0 1,462 +0  
Sep25 230330 96.68 96.68 96.68 96.68 -0.05 0 441 +0  
Total Volume and Open Interest 91,925 859,235 +3,792  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230330 96.71 96.74 96.64 96.65 -0.07 118,232 1,003,526 +2,051  
Sep23 230330 96.65 96.65 96.65 96.65 -0.07        
Total Volume and Open Interest 118,232 1,003,526 +2,051  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230330 97.12 97.17 97.03 97.05 -0.08 222,281 774,562 +4,387  
Sep23 230330 97.05 97.05 97.05 97.05 -0.08        
Total Volume and Open Interest 222,281 774,562 +4,387  
Gold(CMX) Weekly Monthly
Apr23 230330 1965.9 1984.4 1954.9 1980.3 +13.4 88,563 26,915 -24,325 Hover/Click
Jun23 230330 1982.7 2002.4 1971.6 1997.7 +13.2 145,716 388,841 +17,905 Hover/Click
Aug23 230330 1999.7 2020.1 1989.6 2015.6 +13.5 4,969 25,809 +1,347 Hover/Click
Oct23 230330 2010.0 2036.4 2007.0 2033.6 +14.4 183 8,349 +21 Hover/Click
Dec23 230330 2033.4 2055.2 2023.8 2051.8 +16.2 340 18,561 -23 Hover/Click
Feb24 230330 2054.8 2072.0 2049.4 2067.9 +16.6 61 1,994 +29 Hover/Click
Apr24 230330 2088.2 2088.6 2083.1 2083.1 +16.7 61 665 +21 Hover/Click
Jun24 230330 2102.2 2102.2 2098.2 2098.2 +16.7 26 592 +4 Hover/Click
Aug24 230330 2111.1 2111.1 2111.1 2111.1 +16.8 10 40 +2 Hover/Click
Oct24 230330 2109.2 2123.5 2109.2 2123.5 +16.8 1 33 -1 Hover/Click
Dec24 230330 2112.0 2136.6 2112.0 2136.6 +17.1 17 455 +9 Hover/Click
Feb25 230330 2152.7 2152.7 2152.7 2152.7         Hover/Click
Silver(CMX) Weekly Monthly
May23 230330 2344.0 2410.0 2337.0 2398.9 +52.3 42,583 89,797 -153 Hover/Click
Jul23 230330 2363.0 2427.0 2356.0 2418.2 +52.4 2,334 17,643 +825 Hover/Click
Sep23 230330 2380.0 2442.5 2380.0 2437.9 +53.6 945 6,104 +367 Hover/Click
Dec23 230330 2406.5 2471.0 2406.0 2466.9 +58.3 216 3,821 +57 Hover/Click
Mar24 230330 2450.0 2494.5 2450.0 2488.5 +61.6 10 457 -2 Hover/Click
May24 230330 2502.1 2502.1 2426.0 2502.1 +63.8 0 140 +0 Hover/Click
Jul24 230330 2514.2 2514.2 2514.2 2514.2 +66.9 0 4 +0 Hover/Click
Total Volume and Open Interest 46,276 118,367 +972  
Platinum(NYMEX) Weekly Monthly
Apr23 230330 967.5 987.7 962.0 985.2 +19.7 3,892 1,300 -2,355 Hover/Click
Jul23 230330 977.7 999.0 972.1 996.9 +19.5 16,313 52,997 +1,698 Hover/Click
Oct23 230330 979.5 1003.9 976.6 1002.4 +20.8 466 2,111 +141 Hover/Click
Jan24 230330 982.0 1010.6 982.0 1006.8 +21.2 8 303 +0 Hover/Click
Total Volume and Open Interest 20,684 56,728 -516  
Palladium(NYMEX) Weekly Monthly
Jun23 230330 1428.00 1497.50 1423.00 1463.60 +26.50 1,518 11,137 -64 Hover/Click
Sep23 230330 1460.00 1488.50 1460.00 1474.20 +26.30 189 422 +122 Hover/Click
Dec23 230330 1489.50 1489.50 1489.50 1489.50 +26.30 0 10 +0 Hover/Click
Total Volume and Open Interest 1,707 11,570 +56  
Copper(CMX) Weekly Monthly
May23 230330 408.15 413.45 405.85 409.15 +0.50 74,239 114,249 +1,445 Hover/Click
Jul23 230330 408.60 414.00 406.60 409.95 +0.65 17,050 53,513 +2,241 Hover/Click
Sep23 230330 408.85 414.30 407.00 410.40 +0.70 4,316 16,477 -443 Hover/Click
Dec23 230330 410.35 413.20 408.20 410.65 +0.80 2,495 15,841 +634 Hover/Click
Mar24 230330 410.90 412.45 410.55 410.55 +0.90 93 3,848 +6 Hover/Click
Total Volume and Open Interest 99,336 215,038 +3,149  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230330 32894 33123 32863 33044 +141 135,013 79,062 +2,978 Hover/Click
Sep23 230330 33109 33336 33106 33285 +152 62 287 +26 Hover/Click
Dec23 230330 33411 33467 33411 33411 +155 0 4 +0 Hover/Click
Mar24 230330 33603 33603 33603 33603 +156       Hover/Click
Total Volume and Open Interest 135,075 79,353 +3,004  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230317 32193 32340 31926 32106 -143 38,669 12,451 -3,814 Hover/Click
Jun23 230330 32907 33124 32863 33044 +141 95,221 20,827 +1,705 Hover/Click
Sep23 230330 33154 33348 33079 33285 +152 239 397 +33 Hover/Click
Dec23 230330 33380 33485 33380 33411 +155 1 21 +1 Hover/Click
Total Volume and Open Interest 95,462 21,247 +1,740  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230330 4058.00 4087.75 4052.50 4080.00 +22.50 1,389,352 2,155,500 +24,740 Hover/Click
Sep23 230330 4087.00 4122.75 4087.00 4115.00 +22.75 1,489 7,152 +301 Hover/Click
Dec23 230330 4120.50 4153.00 4118.50 4148.50 +22.75 1 2,429 +0 Hover/Click
Mar24 230330 4185.00 4185.00 4183.00 4183.00 +24.00 0 58 +0 Hover/Click
Total Volume and Open Interest 1,390,842 2,167,273 +25,041  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230317 3961.00 3976.00 3922.75 3957.00 -3.50 161,305 62,169 -43,020 Hover/Click
Jun23 230330 4058.00 4087.75 4052.50 4080.00 +22.50 825,817 112,674 +10,025 Hover/Click
Sep23 230330 4093.00 4122.50 4087.25 4115.00 +22.75 1,943 1,560 +206 Hover/Click
Dec23 230330 4123.75 4151.25 4120.75 4148.50 +22.75 49 308 +8 Hover/Click
Total Volume and Open Interest 827,809 114,665 +10,239  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230330 12962.50 13111.75 12931.50 13082.00 +117.00 566,316 224,738 +6,479 Hover/Click
Sep23 230330 13100.50 13250.00 13070.50 13220.25 +119.25 885 1,552 +54 Hover/Click
Dec23 230330 13300.00 13353.50 13221.50 13353.50 +121.75 0 196 +0 Hover/Click
Total Volume and Open Interest 567,201 226,607 +6,533  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230317 12580.75 12636.00 12500.00 12594.65 +11.65 154,357 117,693 -25,173 Hover/Click
Jun23 230330 12965.00 13112.00 12931.25 13082.00 +117.00 823,177 68,186 -1,265 Hover/Click
Sep23 230330 13100.00 13250.00 13070.00 13220.25 +119.25 1,326 1,194 -148 Hover/Click
Total Volume and Open Interest 824,511 69,546 -1,411  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230330 2477.10 2506.50 2474.40 2485.20 +6.90 12,780 40,287 -396 Hover/Click
Sep23 230330 2502.90 2505.50 2502.90 2502.90 +6.70       Hover/Click
Dec23 230330 2521.30 2521.30 2521.30 2521.30 +6.70       Hover/Click
Total Volume and Open Interest 12,780 40,287 -396  
Volatility Index(CBOE)
Mar23 230322 21.60 22.10 20.68 20.68 -0.91 60,907 25,670 -14,447  
Apr23 230330 20.95 21.70 20.60 20.83 -0.10 58,276 121,297 +456  
May23 230330 22.09 22.77 21.85 22.16 +0.01 33,510 84,615 +4,039  
Jun23 230330 22.94 23.49 22.72 23.00 +0.02 14,013 46,802 +798  
Total Volume and Open Interest 120,947 321,080 +5,254  
S & P 600(CME)
Mar23 230317 1156.25 1156.25 1156.25 1156.25 -10.05        
Jun23 230330 1166.60 1166.60 1166.60 1166.60 -1.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230330 1783.20 1802.40 1773.30 1780.10 -4.20 158,741 477,863 +1,436 Hover/Click
Sep23 230330 1812.50 1816.20 1789.10 1795.20 -3.90 332 2,732 +319 Hover/Click
Dec23 230330 1812.30 1826.90 1806.30 1812.30 -3.90 0 1 +0 Hover/Click
Total Volume and Open Interest 159,073 480,596 +1,755  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230317 1775.60 1780.50 1739.40 1759.00 -12.50 10,753 11,404 -3,164 Hover/Click
Jun23 230330 1783.40 1802.30 1773.60 1780.10 -4.20 67,332 17,124 +42 Hover/Click
Sep23 230330 1797.00 1816.00 1789.40 1795.20 -3.90 67 159 +0 Hover/Click
Total Volume and Open Interest 67,399 17,306 +42  
Nikkei 225(CME)
Jun23 230330 27885 28040 27690 28000 +140 2,697 10,359 +133  
Sep23 230330 27920 27960 27815 27920 +20 10 10 +10  
Total Volume and Open Interest 2,707 10,369 +143  
Nikkei 225(SGX) Weekly Monthly
Jun23 230330 27580 27870 27575 27780 +205 42,177 101,530 -62  
Sep23 230330 27730 27730 27730 27730 +205 0 360 +0  
Dec23 230330 27425 27425 27425 27425 +110 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230330 27600 27870 27590 27800 +210 853,566 385,149 -2,004  
Sep23 230330 27530 27810 27530 27730 +200 14,822 13,370 +2,624  
Dec23 230330 27310 27575 27295 27520 +210 1,855 3,562 +234  
Total Volume and Open Interest 895,174 534,242 +378  
Nikkei 225(JPX)
Jun23 230330 27600 27870 27590 27800 +210 48,409 215,686 +922  
Sep23 230330 27550 27800 27520 27730 +200 447 10,704 +28  
Dec23 230330 27450 27520 27310 27520 +210 4 31,625 +199  
Total Volume and Open Interest 48,869 292,009 +1,576  
Nikkei 225(CME) Yen
Jun23 230330 27820 27975 27625 27940 +135 20,795 34,528 +1,107  
Sep23 230330 27600 27900 27595 27880 +130 1 37 +1  
Dec23 230330 27675 27675 27675 27675 +130        
Total Volume and Open Interest 20,796 34,605 +1,108  
Nikkei 225(CME) e-Mini Yen
Mar23 230309 28265 28265 28265 28265 -355        
Jun23 230330 27940 27940 27940 27940 +130        
Sep23 230330 27880 27880 27880 27880 +130        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230330 7234.0 7305.0 7230.5 7275.5 +75.0 54,769 214,652 +2,089  
May23 230330 7202.0 7202.0 7202.0 7202.0 +75.5        
Jun23 230330 7147.0 7158.5 7139.5 7153.5 +75.0 2 1,526 +2  
Sep23 230330 7199.0 7199.0 7199.0 7199.0 +77.0        
Dec23 230330 7236.5 7236.5 7236.5 7236.5 +79.0        
Mar24 230330 7285.0 7285.0 7285.0 7285.0 +79.5        
Total Volume and Open Interest 54,771 216,179 +2,091  
Hang Seng Index(HKFE) Weekly Monthly
Mar23 230330 20212 20331 20043 20173 -52 135,985 20,345 -32,266  
Apr23 230330 20309 20391 20052 20350 +62 89,921 102,401 +27,078  
May23 230330 20116 20316 20116 20316 +29 2 915 +0  
Total Volume and Open Interest 227,368 143,285 -5,220  
DAX(EUREX) Weekly Monthly
Jun23 230330 15485.0 15695.0 15485.0 15686.0 +221.0 60,644 72,313 +655  
Sep23 230330 15651.0 15812.0 15651.0 15812.0 +228.0 17 145 +1  
Dec23 230330 15968.0 15968.0 15968.0 15968.0 +239.0 0 1 +0  
Total Volume and Open Interest 60,661 72,459 +656  
Mini-DAX(EUREX)
Mar23 230317 15021.0 15153.0 14917.0 14967.0 -22.0 34,902 7,890 -5,427  
Jun23 230330 15492.0 15692.0 15492.0 15686.0 +221.0 37,362 12,498 -20  
Sep23 230330 15650.0 15813.0 15650.0 15812.0 +228.0 22 35 +3  
Total Volume and Open Interest 37,384 12,533 -17  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230317 4149 4175 4126 4138 +13 1,549,379 1,316,550 -824,190  
Jun23 230330 4178 4239 4175 4232 +62 824,588 3,658,276 +61,673  
Sep23 230330 4210 4256 4210 4256 +64 24 7,075 -1  
Total Volume and Open Interest 825,820 3,707,765 +61,872  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230330 10874 10943 10874 10929 +85 30,644 143,945 +1,419  
Sep23 230330 10966 10966 10966 10966 +85 3 94 -1  
Dec23 230330 11011 11011 11011 11011 +92 0 344 +0  
Total Volume and Open Interest 30,647 144,383 +1,418  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230330 7557.50 7639.50 7557.50 7624.00 +71.50 74,053 599,949 -3,545  
Sep23 230330 7626.00 7626.00 7626.00 7626.00 +71.50 2 596 +1  
Dec23 230330 7663.00 7663.00 7663.00 7663.00 +71.50 0 8 +0  
Total Volume and Open Interest 74,055 600,553 -3,544  
SPI 200(SFE) Weekly Monthly
Jun23 230330 7077.0 7148.0 7075.0 7140.0 +69.0 37,324 246,232 -1,827  
Sep23 230330 7087.0 7087.0 7087.0 7087.0 +70.0 1 7 +1  
Dec23 230330 7068.0 7068.0 7068.0 7068.0 +70.0        
Total Volume and Open Interest 37,344 246,672 -1,826  
FTSE MIB(ISE)
Jun23 230330 26410.00 26640.00 26365.00 26540.00 +269.00 14,116 85,211 +811  
Sep23 230330 26480.00 26620.00 26450.00 26595.00 +267.00 37 226 +30  
Dec23 230330 26625.00 26625.00 26625.00 26625.00 +270.00 0 3 +0  
Total Volume and Open Interest 14,153 85,440 +841  
KOSPI 200(KFE)
Jun23 230330 319.45 321.35 318.20 319.90 +2.00 182,092 305,361 -2,769  
Sep23 230330 320.70 322.65 319.80 321.45 +2.20 176 19,697 +11  
Dec23 230330 323.20 323.20 323.20 323.20 +3.30 0 28,238 +0  
Total Volume and Open Interest 182,268 370,484 -2,758  
GSCI(CME) Weekly Monthly
Apr23 230330 563.40 566.80 562.70 566.55 +3.15 6 556 +0  
May23 230330 564.05 564.05 564.05 564.05 +3.15        
Jun23 230330 566.55 566.55 566.55 566.55 +8.15        
Total Volume and Open Interest 6 556 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!